NYSE - Nasdaq Real Time Price USD

Loar Holdings Inc. (LOAR)

Compare
90.20 -1.88 (-2.04%)
As of 1:19 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 92.08 93.08 88.80 90.20 90.20 120,947
Nov 29, 2024 89.76 92.74 88.45 92.08 92.08 169,200
Nov 27, 2024 91.73 95.36 88.80 88.83 88.83 354,600
Nov 26, 2024 88.60 91.83 87.61 89.25 89.25 254,700
Nov 25, 2024 95.19 96.60 89.06 89.06 89.06 456,700
Nov 22, 2024 91.09 94.69 90.96 94.34 94.34 238,500
Nov 21, 2024 88.20 93.17 87.69 90.74 90.74 255,400
Nov 20, 2024 88.30 88.81 86.01 88.06 88.06 327,100
Nov 19, 2024 82.18 88.55 82.18 87.76 87.76 310,600
Nov 18, 2024 80.65 83.18 80.19 81.93 81.93 205,300
Nov 15, 2024 82.14 84.25 80.31 80.80 80.80 234,800
Nov 14, 2024 81.23 82.81 78.01 82.17 82.17 412,000
Nov 13, 2024 86.33 86.90 78.43 80.94 80.94 765,600
Nov 12, 2024 90.54 91.90 87.11 88.11 88.11 410,000
Nov 11, 2024 94.92 95.35 88.41 89.31 89.31 436,800
Nov 8, 2024 85.48 89.96 85.48 88.86 88.86 231,000
Nov 7, 2024 83.72 86.30 82.36 84.68 84.68 355,500
Nov 6, 2024 86.68 87.07 82.75 83.64 83.64 644,600
Nov 5, 2024 86.95 87.60 82.82 83.26 83.26 444,400
Nov 4, 2024 88.32 90.70 86.58 87.00 87.00 368,500
Nov 1, 2024 86.70 90.01 85.46 88.35 88.35 449,900
Oct 31, 2024 87.14 89.07 85.53 86.18 86.18 431,500
Oct 30, 2024 89.94 92.17 87.07 87.92 87.92 479,100
Oct 29, 2024 87.00 89.43 85.14 89.24 89.24 299,100
Oct 28, 2024 85.53 88.04 84.35 86.87 86.87 396,900
Oct 25, 2024 82.51 85.64 81.50 84.58 84.58 384,400
Oct 24, 2024 80.10 81.63 78.96 80.07 80.07 134,100
Oct 23, 2024 80.55 82.48 78.67 80.07 80.07 255,700
Oct 22, 2024 79.48 81.78 76.95 81.04 81.04 331,900
Oct 21, 2024 78.37 81.15 77.16 79.78 79.78 197,200
Oct 18, 2024 77.97 79.48 77.07 78.49 78.49 155,200
Oct 17, 2024 76.75 79.72 76.38 77.75 77.75 171,900
Oct 16, 2024 75.09 76.81 73.28 76.66 76.66 150,900
Oct 15, 2024 76.73 76.96 73.85 74.22 74.22 160,400
Oct 14, 2024 77.03 77.47 75.06 77.11 77.11 119,800
Oct 11, 2024 75.59 78.09 74.37 77.01 77.01 176,900
Oct 10, 2024 74.77 75.96 72.62 74.00 74.00 147,700
Oct 9, 2024 75.09 75.23 73.22 75.13 75.13 119,000
Oct 8, 2024 74.61 75.26 72.93 75.09 75.09 111,300
Oct 7, 2024 73.19 76.26 71.50 73.45 73.45 120,700
Oct 4, 2024 72.16 74.00 71.80 73.66 73.66 167,300
Oct 3, 2024 73.22 73.22 70.94 71.00 71.00 188,500
Oct 2, 2024 71.56 74.31 69.81 73.22 73.22 275,000
Oct 1, 2024 73.96 74.54 70.94 71.83 71.83 394,500
Sep 30, 2024 74.04 75.87 73.29 74.59 74.59 197,400
Sep 27, 2024 74.29 75.55 74.06 74.28 74.28 268,600
Sep 26, 2024 76.28 77.34 73.46 74.09 74.09 566,000
Sep 25, 2024 72.86 75.68 72.86 75.19 75.19 208,400
Sep 24, 2024 75.49 76.25 72.19 72.47 72.47 242,500
Sep 23, 2024 75.01 77.88 74.18 75.53 75.53 191,000
Sep 20, 2024 75.29 76.63 74.00 74.46 74.46 1,338,500
Sep 19, 2024 75.17 76.66 74.24 75.63 75.63 187,900
Sep 18, 2024 77.68 78.63 73.60 73.65 73.65 174,800
Sep 17, 2024 75.42 78.25 75.11 76.95 76.95 154,500
Sep 16, 2024 79.97 80.79 74.90 75.11 75.11 303,600
Sep 13, 2024 78.73 80.73 78.17 79.84 79.84 189,500
Sep 12, 2024 76.98 79.56 76.14 78.50 78.50 204,600
Sep 11, 2024 72.59 78.31 71.38 76.32 76.32 397,900
Sep 10, 2024 73.25 75.10 69.91 73.35 73.35 470,000
Sep 9, 2024 69.94 73.14 69.16 73.13 73.13 216,000
Sep 6, 2024 72.08 72.99 67.71 68.47 68.47 189,000
Sep 5, 2024 71.12 72.85 69.08 71.92 71.92 175,800
Sep 4, 2024 67.66 71.15 66.75 70.93 70.93 126,400
Sep 3, 2024 73.72 73.72 67.21 67.62 67.62 160,700
Aug 30, 2024 74.02 74.72 73.54 74.16 74.16 89,600
Aug 29, 2024 71.14 74.35 70.12 73.87 73.87 182,300
Aug 28, 2024 71.74 72.00 68.52 70.11 70.11 139,100
Aug 27, 2024 70.95 72.81 69.27 71.97 71.97 138,600
Aug 26, 2024 70.51 72.16 69.72 70.71 70.71 98,400
Aug 23, 2024 67.26 70.27 67.26 70.18 70.18 133,200
Aug 22, 2024 69.78 70.76 67.55 67.86 67.86 167,600
Aug 21, 2024 72.84 73.40 68.33 69.99 69.99 360,200
Aug 20, 2024 75.02 75.02 71.69 72.45 72.45 160,000
Aug 19, 2024 74.44 75.49 72.51 74.45 74.45 121,200
Aug 16, 2024 76.52 76.52 74.00 74.95 74.95 149,600
Aug 15, 2024 75.10 76.94 73.00 76.68 76.68 284,300
Aug 14, 2024 74.00 75.75 73.00 74.74 74.74 424,400
Aug 13, 2024 65.00 75.39 63.19 74.09 74.09 775,300
Aug 12, 2024 61.76 62.79 59.14 62.31 62.31 290,300
Aug 9, 2024 59.80 61.87 59.49 61.45 61.45 120,300
Aug 8, 2024 58.20 60.33 57.72 59.80 59.80 112,500
Aug 7, 2024 61.52 61.52 57.72 57.76 57.76 203,400
Aug 6, 2024 58.56 62.07 58.41 60.73 60.73 261,600
Aug 5, 2024 54.52 58.30 52.26 57.90 57.90 176,700
Aug 2, 2024 59.05 59.30 56.02 57.20 57.20 201,200
Aug 1, 2024 62.30 62.94 59.39 60.44 60.44 96,900
Jul 31, 2024 61.49 63.94 60.80 62.50 62.50 167,000
Jul 30, 2024 61.28 61.49 58.69 60.10 60.10 112,200
Jul 29, 2024 63.54 66.12 60.99 61.28 61.28 217,900
Jul 26, 2024 63.66 65.55 62.07 62.77 62.77 353,100
Jul 25, 2024 59.01 62.43 59.01 62.26 62.26 153,800
Jul 24, 2024 62.70 63.50 59.39 59.85 59.85 207,000
Jul 23, 2024 59.99 62.41 59.81 62.17 62.17 154,100
Jul 22, 2024 57.10 59.90 57.00 59.80 59.80 190,100
Jul 19, 2024 56.13 56.13 52.72 55.74 55.74 211,600
Jul 18, 2024 55.50 56.97 55.15 55.57 55.57 157,500
Jul 17, 2024 59.14 59.99 55.00 55.82 55.82 232,800
Jul 16, 2024 60.90 61.71 58.28 60.08 60.08 203,200
Jul 15, 2024 55.42 60.81 55.03 60.41 60.41 467,700
Jul 12, 2024 56.02 56.26 54.74 55.02 55.02 129,700
Jul 11, 2024 56.23 56.23 55.36 55.49 55.49 97,800
Jul 10, 2024 56.22 56.33 55.27 55.64 55.64 147,200
Jul 9, 2024 56.37 56.37 55.00 55.42 55.42 114,200
Jul 8, 2024 53.81 56.16 53.81 55.78 55.78 178,500
Jul 5, 2024 53.96 54.14 52.75 53.93 53.93 83,600
Jul 3, 2024 54.33 55.24 53.17 53.20 53.20 265,600
Jul 2, 2024 53.02 56.00 53.02 54.44 54.44 637,700
Jul 1, 2024 52.47 53.94 51.50 53.33 53.33 576,100
Jun 28, 2024 55.46 56.47 53.17 53.41 53.41 1,790,600
Jun 27, 2024 57.36 57.41 54.50 55.41 55.41 580,400
Jun 26, 2024 56.76 58.29 56.55 57.18 57.18 177,000
Jun 25, 2024 57.48 59.39 56.81 57.40 57.40 389,700
Jun 24, 2024 56.55 58.88 56.16 58.00 58.00 390,900
Jun 21, 2024 58.19 58.81 55.57 56.20 56.20 1,126,400
Jun 20, 2024 59.27 60.23 57.63 58.39 58.39 181,900
Jun 18, 2024 59.33 60.30 58.39 59.76 59.76 241,800
Jun 17, 2024 57.10 59.62 55.79 59.39 59.39 210,000
Jun 14, 2024 59.00 59.37 56.15 57.14 57.14 324,000
Jun 13, 2024 64.34 64.73 58.13 59.56 59.56 291,000
Jun 12, 2024 60.84 65.00 60.84 64.12 64.12 253,100
Jun 11, 2024 60.13 61.11 59.21 60.63 60.63 217,900
Jun 10, 2024 58.99 63.89 58.66 60.50 60.50 312,500
Jun 7, 2024 58.49 59.95 58.25 59.06 59.06 208,800
Jun 6, 2024 58.11 58.87 57.33 58.62 58.62 86,900
Jun 5, 2024 57.72 58.40 56.50 58.04 58.04 112,300
Jun 4, 2024 56.47 57.70 55.63 57.68 57.68 134,800
Jun 3, 2024 57.14 58.99 56.00 57.15 57.15 423,800
May 31, 2024 55.11 57.98 55.11 56.97 56.97 254,000
May 30, 2024 56.80 56.83 54.69 55.55 55.55 114,900
May 29, 2024 50.45 56.94 50.45 56.64 56.64 219,600
May 28, 2024 55.49 55.49 50.01 51.50 51.50 397,000
May 24, 2024 55.34 58.15 53.34 55.21 55.21 475,300
May 23, 2024 60.99 61.00 54.47 54.97 54.97 373,600
May 22, 2024 57.82 60.82 56.28 59.71 59.71 470,500
May 21, 2024 52.21 56.04 51.36 55.95 55.95 287,700
May 20, 2024 51.35 52.16 49.62 51.55 51.55 183,900
May 17, 2024 50.99 51.86 50.09 51.53 51.53 130,100
May 16, 2024 50.00 50.92 48.50 50.75 50.75 102,000
May 15, 2024 47.65 51.02 47.65 50.00 50.00 243,700
May 14, 2024 47.17 51.40 46.83 47.15 47.15 373,900
May 13, 2024 45.50 47.00 45.49 46.90 46.90 380,900
May 10, 2024 46.53 47.91 45.83 46.00 46.00 305,600
May 9, 2024 48.10 49.12 45.13 46.47 46.47 450,000
May 8, 2024 49.90 50.17 48.68 48.68 48.68 120,400
May 7, 2024 51.10 51.10 47.60 49.83 49.83 130,600
May 6, 2024 47.24 52.15 47.24 51.10 51.10 292,400
May 3, 2024 46.81 49.88 45.10 48.16 48.16 418,700
May 2, 2024 49.25 49.98 46.00 46.40 46.40 267,300
May 1, 2024 52.09 54.32 47.74 49.03 49.03 1,270,700
Apr 30, 2024 50.58 53.39 49.61 52.32 52.32 669,100
Apr 29, 2024 49.00 50.86 47.50 49.85 49.85 482,900
Apr 26, 2024 48.25 50.15 44.95 49.71 49.71 870,600
Apr 25, 2024 45.00 52.85 42.57 48.80 48.80 6,965,100

Related Tickers

SARO StandardAero, Inc.
28.14
-1.83%
 
CW Curtiss-Wright Corporation
368.35
-1.41%
 
HXL Hexcel Corporation
64.20
+1.28%
 
TDG TransDigm Group Incorporated
1,277.33
+1.94%
 
ERJ Embraer S.A.
38.33
+0.26%
 
WWD Woodward, Inc.
178.39
-1.07%
 
CAE CAE Inc.
23.61
+0.59%
 
AIR AAR Corp.
69.29
-0.34%
 
HEI HEICO Corporation
269.47
-1.43%
 
HWM Howmet Aerospace Inc.
118.20
-0.15%